KissMeData/121850/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201900	118077518	969	969	969	969	4323
3	20241004	201800	118077518	969	969	969	969	0
4	20241004	201700	118077518	969	969	969	969	0
5	20241004	201600	118077518	969	969	969	969	0
6	20241004	201500	118077518	969	969	969	969	0
7	20241004	201400	118077518	969	969	969	969	0
8	20241004	201300	118077518	969	969	969	969	0
9	20241004	201200	118077518	969	969	969	969	0
10	20241004	201100	118077518	969	969	969	969	0
11	20241004	201000	118077518	969	969	969	969	0
12	20241004	200900	118077518	969	969	969	969	0
13	20241004	200800	118077518	969	969	969	969	0
14	20241004	200700	118077518	969	969	969	969	0
15	20241004	200600	118077518	969	969	969	969	0
16	20241004	200500	118077518	969	969	969	969	0
17	20241004	200400	118077518	969	969	969	969	0
18	20241004	200300	118077518	969	969	969	969	0
19	20241004	200200	118077518	969	969	969	969	0
20	20241004	200100	118077518	969	969	969	969	0
21	20241004	200000	118077518	969	969	969	969	0
22	20241004	195900	118077518	969	969	969	969	0
23	20241004	195800	118077518	969	969	969	969	0
24	20241004	195700	118077518	969	969	969	969	0
25	20241004	195600	118077518	969	969	969	969	0
26	20241004	195500	118077518	969	969	969	969	0
27	20241004	195400	118077518	969	969	969	969	0
28	20241004	195300	118077518	969	969	969	969	0
29	20241004	195200	118077518	969	969	969	969	0
30	20241004	195100	118077518	969	969	969	969	0
31	20241004	195000	118077518	969	969	969	969	0
32	20241004	194900	118077518	969	969	969	969	4323
33	20241004	194800	118077518	969	969	969	969	0
34	20241004	194700	118077518	969	969	969	969	0
35	20241004	194600	118077518	969	969	969	969	0
36	20241004	194500	118077518	969	969	969	969	0
37	20241004	194400	118077518	969	969	969	969	0
38	20241004	194300	118077518	969	969	969	969	0
39	20241004	194200	118077518	969	969	969	969	0
40	20241004	194100	118077518	969	969	969	969	0
41	20241004	194000	118077518	969	969	969	969	0
42	20241004	193900	118077518	969	969	969	969	0
43	20241004	193800	118077518	969	969	969	969	0
44	20241004	193700	118077518	969	969	969	969	0
45	20241004	193600	118077518	969	969	969	969	0
46	20241004	193500	118077518	969	969	969	969	0
47	20241004	193400	118077518	969	969	969	969	0
48	20241004	193300	118077518	969	969	969	969	0
49	20241004	193200	118077518	969	969	969	969	0
50	20241004	193100	118077518	969	969	969	969	0
51	20241004	193000	118077518	969	969	969	969	0
52	20241004	192900	118077518	969	969	969	969	0
53	20241004	192800	118077518	969	969	969	969	0
54	20241004	192700	118077518	969	969	969	969	0
55	20241004	192600	118077518	969	969	969	969	0
56	20241004	192500	118077518	969	969	969	969	0
57	20241004	192400	118077518	969	969	969	969	0
58	20241004	192300	118077518	969	969	969	969	0
59	20241004	192200	118077518	969	969	969	969	0
60	20241004	192100	118077518	969	969	969	969	0
61	20241004	192000	118077518	969	969	969	969	0
62	20241004	191900	118077518	969	969	969	969	4323
63	20241004	191800	118077518	969	969	969	969	0
64	20241004	191700	118077518	969	969	969	969	0
65	20241004	191600	118077518	969	969	969	969	0
66	20241004	191500	118077518	969	969	969	969	0
67	20241004	191400	118077518	969	969	969	969	0
68	20241004	191300	118077518	969	969	969	969	0
69	20241004	191200	118077518	969	969	969	969	0
70	20241004	191100	118077518	969	969	969	969	0
71	20241004	191000	118077518	969	969	969	969	0
72	20241004	190900	118077518	969	969	969	969	0
73	20241004	190800	118077518	969	969	969	969	0
74	20241004	190700	118077518	969	969	969	969	0
75	20241004	190600	118077518	969	969	969	969	0
76	20241004	190500	118077518	969	969	969	969	0
77	20241004	190400	118077518	969	969	969	969	0
78	20241004	190300	118077518	969	969	969	969	0
79	20241004	190200	118077518	969	969	969	969	0
80	20241004	190100	118077518	969	969	969	969	0
81	20241004	190000	118077518	969	969	969	969	0
82	20241004	185900	118077518	969	969	969	969	0
83	20241004	185800	118077518	969	969	969	969	0
84	20241004	185700	118077518	969	969	969	969	0
85	20241004	185600	118077518	969	969	969	969	0
86	20241004	185500	118077518	969	969	969	969	0
87	20241004	185400	118077518	969	969	969	969	0
88	20241004	185300	118077518	969	969	969	969	0
89	20241004	185200	118077518	969	969	969	969	0
90	20241004	185100	118077518	969	969	969	969	0
91	20241004	185000	118077518	969	969	969	969	0
92	20241004	184900	118077518	969	969	969	969	4323
93	20241004	184800	118077518	969	969	969	969	0
94	20241004	184700	118077518	969	969	969	969	0
95	20241004	184600	118077518	969	969	969	969	0
96	20241004	184500	118077518	969	969	969	969	0
97	20241004	184400	118077518	969	969	969	969	0
98	20241004	184300	118077518	969	969	969	969	0
99	20241004	184200	118077518	969	969	969	969	0
100	20241004	184100	118077518	969	969	969	969	0
101	20241004	184000	118077518	969	969	969	969	0
102	20241004	183900	118077518	969	969	969	969	0
103	20241004	183800	118077518	969	969	969	969	0
104	20241004	183700	118077518	969	969	969	969	0
105	20241004	183600	118077518	969	969	969	969	0
106	20241004	183500	118077518	969	969	969	969	0
107	20241004	183400	118077518	969	969	969	969	0
108	20241004	183300	118077518	969	969	969	969	0
109	20241004	183200	118077518	969	969	969	969	0
110	20241004	183100	118077518	969	969	969	969	0
111	20241004	183000	118077518	969	969	969	969	0
112	20241004	182900	118077518	969	969	969	969	0
113	20241004	182800	118077518	969	969	969	969	0
114	20241004	182700	118077518	969	969	969	969	0
115	20241004	182600	118077518	969	969	969	969	0
116	20241004	182500	118077518	969	969	969	969	0
117	20241004	182400	118077518	969	969	969	969	0
118	20241004	182300	118077518	969	969	969	969	0
119	20241004	182200	118077518	969	969	969	969	0
120	20241004	182100	118077518	969	969	969	969	0
121	20241004	182000	118077518	969	969	969	969	0
122	20241004	181900	118077518	969	969	969	969	4323
123	20241004	181800	118077518	969	969	969	969	0
124	20241004	181700	118077518	969	969	969	969	0
125	20241004	181600	118077518	969	969	969	969	0
126	20241004	181500	118077518	969	969	969	969	0
127	20241004	181400	118077518	969	969	969	969	0
128	20241004	181300	118077518	969	969	969	969	0
129	20241004	181200	118077518	969	969	969	969	0
130	20241004	181100	118077518	969	969	969	969	0
131	20241004	181000	118077518	969	969	969	969	0
132	20241004	180900	118077518	969	969	969	969	0
133	20241004	180800	118077518	969	969	969	969	0
134	20241004	180700	118077518	969	969	969	969	0
135	20241004	180600	118077518	969	969	969	969	0
136	20241004	180500	118077518	969	969	969	969	0
137	20241004	180400	118077518	969	969	969	969	0
138	20241004	180300	118077518	969	969	969	969	0
139	20241004	180200	118077518	969	969	969	969	0
140	20241004	180100	118077518	969	969	969	969	0
141	20241004	180000	118077518	969	969	969	969	0
142	20241004	175900	118077518	969	969	969	969	0
143	20241004	175800	118077518	969	969	969	969	0
144	20241004	175700	118077518	969	969	969	969	0
145	20241004	175600	118077518	969	969	969	969	0
146	20241004	175500	118077518	969	969	969	969	0
147	20241004	175400	118077518	969	969	969	969	0
148	20241004	175300	118077518	969	969	969	969	0
149	20241004	175200	118077518	969	969	969	969	0
150	20241004	175100	118077518	969	969	969	969	0
151	20241004	175000	118077518	969	969	969	969	0
152	20241004	174900	118077518	969	969	969	969	4323
153	20241004	174800	118077518	969	969	969	969	0
154	20241004	174700	118077518	969	969	969	969	0
155	20241004	174600	118077518	969	969	969	969	0
156	20241004	174500	118077518	969	969	969	969	0
157	20241004	174400	118077518	969	969	969	969	0
158	20241004	174300	118077518	969	969	969	969	0
159	20241004	174200	118077518	969	969	969	969	0
160	20241004	174100	118077518	969	969	969	969	0
161	20241004	174000	118077518	969	969	969	969	0
162	20241004	173900	118077518	969	969	969	969	0
163	20241004	173800	118077518	969	969	969	969	0
164	20241004	173700	118077518	969	969	969	969	0
165	20241004	173600	118077518	969	969	969	969	0
166	20241004	173500	118077518	969	969	969	969	0
167	20241004	173400	118077518	969	969	969	969	0
168	20241004	173300	118077518	969	969	969	969	0
169	20241004	173200	118077518	969	969	969	969	0
170	20241004	173100	118077518	969	969	969	969	0
171	20241004	173000	118077518	969	969	969	969	0
172	20241004	172900	118077518	969	969	969	969	0
173	20241004	172800	118077518	969	969	969	969	0
174	20241004	172700	118077518	969	969	969	969	0
175	20241004	172600	118077518	969	969	969	969	0
176	20241004	172500	118077518	969	969	969	969	0
177	20241004	172400	118077518	969	969	969	969	0
178	20241004	172300	118077518	969	969	969	969	0
179	20241004	172200	118077518	969	969	969	969	0
180	20241004	172100	118077518	969	969	969	969	0
181	20241004	172000	118077518	969	969	969	969	0
182	20241004	171900	118077518	969	969	969	969	4323
183	20241004	171800	118077518	969	969	969	969	0
184	20241004	171700	118077518	969	969	969	969	0
185	20241004	171600	118077518	969	969	969	969	0
186	20241004	171500	118077518	969	969	969	969	0
187	20241004	171400	118077518	969	969	969	969	0
188	20241004	171300	118077518	969	969	969	969	0
189	20241004	171200	118077518	969	969	969	969	0
190	20241004	171100	118077518	969	969	969	969	0
191	20241004	171000	118077518	969	969	969	969	0
192	20241004	170900	118077518	969	969	969	969	0
193	20241004	170800	118077518	969	969	969	969	0
194	20241004	170700	118077518	969	969	969	969	0
195	20241004	170600	118077518	969	969	969	969	0
196	20241004	170500	118077518	969	969	969	969	0
197	20241004	170400	118077518	969	969	969	969	0
198	20241004	170300	118077518	969	969	969	969	0
199	20241004	170200	118077518	969	969	969	969	0
200	20241004	170100	118077518	969	969	969	969	0
201	20241004	170000	118077518	969	969	969	969	0
202	20241004	165900	118077518	969	969	969	969	0
203	20241004	165800	118077518	969	969	969	969	0
204	20241004	165700	118077518	969	969	969	969	0
205	20241004	165600	118077518	969	969	969	969	0
206	20241004	165500	118077518	969	969	969	969	0
207	20241004	165400	118077518	969	969	969	969	0
208	20241004	165300	118077518	969	969	969	969	0
209	20241004	165200	118077518	969	969	969	969	0
210	20241004	165100	118077518	969	969	969	969	0
211	20241004	165000	118077518	969	969	969	969	0
212	20241004	164900	118077518	969	969	969	969	4323
213	20241004	164800	118077518	969	969	969	969	0
214	20241004	164700	118077518	969	969	969	969	0
215	20241004	164600	118077518	969	969	969	969	0
216	20241004	164500	118077518	969	969	969	969	0
217	20241004	164400	118077518	969	969	969	969	0
218	20241004	164300	118077518	969	969	969	969	0
219	20241004	164200	118077518	969	969	969	969	0
220	20241004	164100	118077518	969	969	969	969	0
221	20241004	164000	118077518	969	969	969	969	0
222	20241004	163900	118077518	969	969	969	969	0
223	20241004	163800	118077518	969	969	969	969	0
224	20241004	163700	118077518	969	969	969	969	0
225	20241004	163600	118077518	969	969	969	969	0
226	20241004	163500	118077518	969	969	969	969	0
227	20241004	163400	118077518	969	969	969	969	0
228	20241004	163300	118077518	969	969	969	969	0
229	20241004	163200	118077518	969	969	969	969	0
230	20241004	163100	118077518	969	969	969	969	0
231	20241004	163000	118077518	969	969	969	969	0
232	20241004	162900	118077518	969	969	969	969	0
233	20241004	162800	118077518	969	969	969	969	0
234	20241004	162700	118077518	969	969	969	969	0
235	20241004	162600	118077518	969	969	969	969	0
236	20241004	162500	118077518	969	969	969	969	0
237	20241004	162400	118077518	969	969	969	969	0
238	20241004	162300	118077518	969	969	969	969	0
239	20241004	162200	118077518	969	969	969	969	0
240	20241004	162100	118077518	969	969	969	969	0
241	20241004	162000	118077518	969	969	969	969	0
242	20241004	161900	118077518	969	969	969	969	4323
243	20241004	161800	118077518	969	969	969	969	0
244	20241004	161700	118077518	969	969	969	969	0
245	20241004	161600	118077518	969	969	969	969	0
246	20241004	161500	118077518	969	969	969	969	0
247	20241004	161400	118077518	969	969	969	969	0
248	20241004	161300	118077518	969	969	969	969	0
249	20241004	161200	118077518	969	969	969	969	0
250	20241004	161100	118077518	969	969	969	969	0
251	20241004	161000	118077518	969	969	969	969	0
252	20241004	160900	118077518	969	969	969	969	0
253	20241004	160800	118077518	969	969	969	969	0
254	20241004	160700	118077518	969	969	969	969	0
255	20241004	160600	118077518	969	969	969	969	0
256	20241004	160500	118077518	969	969	969	969	0
257	20241004	160400	118077518	969	969	969	969	0
258	20241004	160300	118077518	969	969	969	969	0
259	20241004	160200	118077518	969	969	969	969	0
260	20241004	160100	118077518	969	969	969	969	0
261	20241004	160000	118077518	969	969	969	969	0
262	20241004	155900	118077518	969	969	969	969	0
263	20241004	155800	118077518	969	969	969	969	0
264	20241004	155700	118077518	969	969	969	969	0
265	20241004	155600	118077518	969	969	969	969	0
266	20241004	155500	118077518	969	969	969	969	0
267	20241004	155400	118077518	969	969	969	969	0
268	20241004	155300	118077518	969	969	969	969	0
269	20241004	155200	118077518	969	969	969	969	0
270	20241004	155100	118077518	969	969	969	969	0
271	20241004	155000	118077518	969	969	969	969	0
272	20241004	154900	118077518	969	969	969	969	4323
273	20241004	154800	118077518	969	969	969	969	0
274	20241004	154700	118077518	969	969	969	969	0
275	20241004	154600	118077518	969	969	969	969	0
276	20241004	154500	118077518	969	969	969	969	0
277	20241004	154400	118077518	969	969	969	969	0
278	20241004	154300	118077518	969	969	969	969	0
279	20241004	154200	118077518	969	969	969	969	0
280	20241004	154100	118077518	969	969	969	969	0
281	20241004	154000	118077518	969	969	969	969	0
282	20241004	153900	118077518	969	969	969	969	0
283	20241004	153800	118077518	969	969	969	969	0
284	20241004	153700	118077518	969	969	969	969	0
285	20241004	153600	118077518	969	969	969	969	0
286	20241004	153500	118077518	969	969	969	969	0
287	20241004	153400	118077518	969	969	969	969	0
288	20241004	153300	118077518	969	969	969	969	0
289	20241004	153200	118077518	969	969	969	969	0
290	20241004	153100	118077518	969	969	969	969	0
291	20241004	153000	118077518	969	969	969	969	4323
292	20241004	152900	113888531	972	972	972	972	0
293	20241004	152800	113888531	972	972	972	972	0
294	20241004	152700	113888531	972	972	972	972	0
295	20241004	152600	113888531	972	972	972	972	0
296	20241004	152500	113888531	972	972	972	972	0
297	20241004	152400	113888531	972	972	972	972	0
298	20241004	152300	113888531	972	972	972	972	0
299	20241004	152200	113888531	972	972	972	972	0
300	20241004	152100	113888531	972	972	972	972	0
301	20241004	152000	113888531	972	972	972	972	0
302	20241004	151900	113888531	972	972	972	972	0
303	20241004	151800	113888531	972	972	972	972	2000
304	20241004	151700	111944531	973	972	973	972	1002
305	20241004	151600	110970586	972	972	972	972	0
306	20241004	151500	110970586	972	972	972	972	1000
307	20241004	151400	109998586	973	972	973	972	1136
308	20241004	151300	108894393	972	972	972	972	0
309	20241004	151200	108894393	972	972	972	972	2000
310	20241004	151100	106950393	972	972	972	972	1142
311	20241004	151000	105840369	973	971	973	971	1153
312	20241004	150900	104719653	971	972	972	967	1155
313	20241004	150800	103597068	972	972	972	972	20
314	20241004	150700	103577628	972	972	972	972	1000
315	20241004	150600	102605628	972	972	972	972	10
316	20241004	150500	102595908	974	974	974	974	1000
317	20241004	150400	101621908	974	974	974	974	1021
318	20241004	150300	100627454	974	974	974	974	10
319	20241004	150200	100617714	974	974	974	974	4
320	20241004	150100	100613818	974	974	974	974	0
321	20241004	150000	100613818	974	974	974	974	1
322	20241004	145900	100612844	963	963	963	963	10
323	20241004	145800	100603214	963	963	963	963	618
324	20241004	145700	100008080	963	964	964	963	361
325	20241004	145600	99660086	976	976	976	976	1334
326	20241004	145500	98358102	976	975	976	975	1739
327	20241004	145400	96661561	976	976	976	976	0
328	20241004	145300	96661561	976	976	976	976	0
329	20241004	145200	96661561	976	976	976	976	11
330	20241004	145100	96650825	977	977	977	977	0
331	20241004	145000	96650825	977	976	977	976	40
332	20241004	144900	96611764	977	977	977	977	0
333	20241004	144800	96611764	977	977	977	977	422
334	20241004	144700	96199470	977	977	977	977	294
335	20241004	144600	95912232	977	977	977	977	0
336	20241004	144500	95912232	977	977	977	977	1
337	20241004	144400	95911255	969	969	969	969	1
338	20241004	144300	95910286	960	960	960	960	0
339	20241004	144200	95910286	960	960	960	960	1132
340	20241004	144100	94823566	971	971	971	971	621
341	20241004	144000	94220575	971	972	972	971	703
342	20241004	143900	93537859	972	972	972	972	3
343	20241004	143800	93534943	980	972	981	972	22
344	20241004	143700	93513426	982	978	982	978	14
345	20241004	143600	93499726	978	982	982	978	1994
346	20241004	143500	91541970	982	982	982	982	2862
347	20241004	143400	88731486	982	982	989	982	1914
348	20241004	143300	86851896	982	982	989	982	6412
349	20241004	143200	80551951	982	989	994	982	14904
350	20241004	143100	65904863	989	982	989	982	1326
351	20241004	143000	64601332	982	983	983	982	519
352	20241004	142900	64091243	987	984	999	982	6208
353	20241004	142800	57933711	983	970	986	970	7401
354	20241004	142700	50703899	970	965	970	965	2852
355	20241004	142600	47942532	967	966	967	966	961
356	20241004	142500	47014146	965	965	965	965	1100
357	20241004	142400	45952646	965	965	965	964	173
358	20241004	142300	45785705	965	964	965	964	2638
359	20241004	142200	43240951	964	959	964	959	7413
360	20241004	142100	36101790	960	960	960	960	0
361	20241004	142000	36101790	960	960	960	960	500
362	20241004	141900	35621790	960	959	960	959	3040
363	20241004	141800	32703429	958	957	958	957	1441
364	20241004	141700	31323849	958	958	958	958	0
365	20241004	141600	31323849	958	958	958	958	0
366	20241004	141500	31323849	958	958	958	958	0
367	20241004	141400	31323849	958	958	958	958	0
368	20241004	141300	31323849	958	954	958	954	1600
369	20241004	141200	29792659	953	953	953	953	0
370	20241004	141100	29792659	953	953	953	953	0
371	20241004	141000	29792659	953	953	953	953	0
372	20241004	140900	29792659	953	953	953	953	15
373	20241004	140800	29778364	953	953	953	953	0
374	20241004	140700	29778364	953	951	953	951	1441
375	20241004	140600	28406964	950	950	950	950	1
376	20241004	140500	28406014	950	950	950	950	6
377	20241004	140400	28400314	950	950	950	950	0
378	20241004	140300	28400314	950	950	950	950	0
379	20241004	140200	28400314	950	950	950	950	21
380	20241004	140100	28380364	950	950	950	950	21
381	20241004	140000	28360414	950	950	950	950	645
382	20241004	135900	27747664	943	950	950	943	2506
383	20241004	135800	25383040	950	950	950	950	0
384	20241004	135700	25383040	950	950	950	950	0
385	20241004	135600	25383040	950	950	950	950	0
386	20241004	135500	25383040	950	950	950	950	0
387	20241004	135400	25383040	950	950	950	950	0
388	20241004	135300	25383040	950	950	950	950	1
389	20241004	135200	25382090	950	950	950	950	0
390	20241004	135100	25382090	950	950	950	950	1
391	20241004	135000	25381140	949	949	949	949	0
392	20241004	134900	25381140	949	949	949	949	97
393	20241004	134800	25289087	950	950	950	950	409
394	20241004	134700	24900537	950	950	950	950	20
395	20241004	134600	24881537	950	950	950	950	340
396	20241004	134500	24558537	950	950	950	950	20
397	20241004	134400	24539537	950	950	950	950	547
398	20241004	134300	24019887	950	950	950	950	66
399	20241004	134200	23957187	950	950	950	950	348
400	20241004	134100	23626587	951	951	951	951	0
401	20241004	134000	23626587	951	950	951	950	2
402	20241004	133900	23624686	951	951	951	951	2
403	20241004	133800	23622784	943	952	952	943	2421
404	20241004	133700	21334261	953	953	953	953	0
405	20241004	133600	21334261	953	952	953	952	101
406	20241004	133500	21238108	952	952	952	952	0
407	20241004	133400	21238108	952	952	952	952	0
408	20241004	133300	21238108	952	952	952	952	0
409	20241004	133200	21238108	952	952	952	952	39
410	20241004	133100	21200980	952	951	952	951	1150
411	20241004	133000	20106543	945	945	945	945	800
412	20241004	132900	19350543	944	950	950	944	1230
413	20241004	132800	18186898	953	953	953	953	1
414	20241004	132700	18185945	953	953	953	953	0
415	20241004	132600	18185945	953	953	953	953	0
416	20241004	132500	18185945	953	953	953	953	0
417	20241004	132400	18185945	953	953	953	953	0
418	20241004	132300	18185945	953	953	953	953	0
419	20241004	132200	18185945	953	953	953	953	0
420	20241004	132100	18185945	953	953	953	953	3
421	20241004	132000	18183086	953	953	953	953	0
422	20241004	131900	18183086	953	953	953	953	0
423	20241004	131800	18183086	953	953	953	953	700
424	20241004	131700	17515986	953	953	953	953	0
425	20241004	131600	17515986	953	953	953	953	0
426	20241004	131500	17515986	953	953	953	953	0
427	20241004	131400	17515986	953	953	953	953	200
428	20241004	131300	17325386	953	953	953	953	0
429	20241004	131200	17325386	953	953	953	953	0
430	20241004	131100	17325386	953	953	953	953	0
431	20241004	131000	17325386	953	953	953	953	42
432	20241004	130900	17285360	953	953	953	953	59
433	20241004	130800	17229133	953	953	953	953	0
434	20241004	130700	17229133	953	953	953	953	36
435	20241004	130600	17194825	953	956	956	953	18
436	20241004	130500	17177668	953	953	953	953	22
437	20241004	130400	17156702	953	953	953	953	1184
438	20241004	130300	16028350	953	953	953	953	0
439	20241004	130200	16028350	953	953	953	953	0
440	20241004	130100	16028350	953	953	953	953	0
441	20241004	130000	16028350	953	953	953	953	419
442	20241004	125900	15629043	953	953	953	953	0
443	20241004	125800	15629043	953	953	953	953	1
444	20241004	125700	15628090	944	944	944	944	0
445	20241004	125600	15628090	944	944	944	944	10
446	20241004	125500	15618650	953	953	953	953	500
447	20241004	125400	15142150	953	953	953	953	300
448	20241004	125300	14856250	953	953	953	953	190
449	20241004	125200	14675180	952	952	952	952	17
450	20241004	125100	14658996	948	948	948	948	3
451	20241004	125000	14656152	948	948	948	948	300
452	20241004	124900	14371752	948	948	948	948	0
453	20241004	124800	14371752	948	948	948	948	0
454	20241004	124700	14371752	948	948	948	948	0
455	20241004	124600	14371752	948	948	948	948	0
456	20241004	124500	14371752	948	948	948	948	0
457	20241004	124400	14371752	948	948	948	948	0
458	20241004	124300	14371752	948	948	948	948	0
459	20241004	124200	14371752	948	948	948	948	1245
460	20241004	124100	13191492	947	947	947	947	502
461	20241004	124000	12716098	947	947	947	947	0
462	20241004	123900	12716098	947	947	947	947	0
463	20241004	123800	12716098	947	947	947	947	2474
464	20241004	123700	10373220	944	944	944	944	627
465	20241004	123600	9781332	944	944	944	944	0
466	20241004	123500	9781332	944	944	944	944	3
467	20241004	123400	9778500	941	941	941	941	0
468	20241004	123300	9778500	941	941	941	941	0
469	20241004	123200	9778500	941	941	941	941	0
470	20241004	123100	9778500	941	941	941	941	0
471	20241004	123000	9778500	941	941	941	941	30
472	20241004	122900	9750270	944	943	944	943	5
473	20241004	122800	9745552	943	943	943	943	0
474	20241004	122700	9745552	943	943	943	943	47
475	20241004	122600	9701231	943	943	943	943	0
476	20241004	122500	9701231	943	943	943	943	1
477	20241004	122400	9700288	941	941	941	941	0
478	20241004	122300	9700288	941	941	941	941	0
479	20241004	122200	9700288	941	941	941	941	0
480	20241004	122100	9700288	941	941	941	941	102
481	20241004	122000	9604306	940	940	940	940	0
482	20241004	121900	9604306	940	940	940	940	0
483	20241004	121800	9604306	940	940	940	940	0
484	20241004	121700	9604306	940	940	940	940	0
485	20241004	121600	9604306	940	940	940	940	0
486	20241004	121500	9604306	940	940	940	940	0
487	20241004	121400	9604306	940	940	940	940	0
488	20241004	121300	9604306	940	940	940	940	0
489	20241004	121200	9604306	940	940	940	940	0
490	20241004	121100	9604306	940	940	940	940	22
491	20241004	121000	9583626	940	940	940	940	0
492	20241004	120900	9583626	940	940	940	940	0
493	20241004	120800	9583626	940	941	941	940	100
494	20241004	120700	9489620	941	941	941	941	0
495	20241004	120600	9489620	941	941	941	941	0
496	20241004	120500	9489620	941	941	941	941	0
497	20241004	120400	9489620	941	941	941	941	0
498	20241004	120300	9489620	941	941	941	941	0
499	20241004	120200	9489620	941	941	941	941	15
500	20241004	120100	9475505	941	941	941	941	100
501	20241004	120000	9381405	941	941	941	941	0
502	20241004	115900	9381405	941	941	941	941	0
503	20241004	115800	9381405	941	941	941	941	50
504	20241004	115700	9334355	941	941	941	941	0
505	20241004	115600	9334355	941	941	941	941	0
506	20241004	115500	9334355	941	941	941	941	0
507	20241004	115400	9334355	941	941	941	941	40
508	20241004	115300	9296715	941	941	941	941	0
509	20241004	115200	9296715	941	941	941	941	30
510	20241004	115100	9268485	944	944	944	944	0
511	20241004	115000	9268485	944	944	944	944	0
512	20241004	114900	9268485	944	944	944	944	0
513	20241004	114800	9268485	944	944	944	944	0
514	20241004	114700	9268485	944	941	944	941	100
515	20241004	114600	9174247	941	941	941	941	0
516	20241004	114500	9174247	941	941	941	941	0
517	20241004	114400	9174247	941	941	941	941	96
518	20241004	114300	9083911	941	941	941	941	0
519	20241004	114200	9083911	941	941	941	941	0
520	20241004	114100	9083911	941	941	941	941	2770
521	20241004	114000	6477341	941	941	941	941	0
522	20241004	113900	6477341	941	941	941	941	0
523	20241004	113800	6477341	941	941	941	941	80
524	20241004	113700	6402061	941	941	941	941	0
525	20241004	113600	6402061	941	941	941	941	0
526	20241004	113500	6402061	941	941	941	941	0
527	20241004	113400	6402061	941	941	941	941	0
528	20241004	113300	6402061	941	941	941	941	23
529	20241004	113200	6380418	941	941	941	941	0
530	20241004	113100	6380418	941	941	941	941	175
531	20241004	113000	6215743	945	945	945	945	0
532	20241004	112900	6215743	945	945	945	945	0
533	20241004	112800	6215743	945	945	945	945	0
534	20241004	112700	6215743	945	945	945	945	0
535	20241004	112600	6215743	945	945	945	945	0
536	20241004	112500	6215743	945	945	945	945	0
537	20241004	112400	6215743	945	945	945	945	0
538	20241004	112300	6215743	945	945	945	945	0
539	20241004	112200	6215743	945	945	945	945	0
540	20241004	112100	6215743	945	945	945	945	100
541	20241004	112000	6121243	945	945	945	945	40
542	20241004	111900	6083443	945	945	945	945	100
543	20241004	111800	5988943	947	947	947	947	0
544	20241004	111700	5988943	947	947	947	947	0
545	20241004	111600	5988943	947	947	947	947	0
546	20241004	111500	5988943	947	947	947	947	0
547	20241004	111400	5988943	947	947	947	947	0
548	20241004	111300	5988943	947	947	947	947	0
549	20241004	111200	5988943	947	947	947	947	0
550	20241004	111100	5988943	947	947	947	947	0
551	20241004	111000	5988943	947	947	947	947	0
552	20241004	110900	5988943	947	947	947	947	0
553	20241004	110800	5988943	947	947	947	947	1
554	20241004	110700	5987996	941	941	941	941	7
555	20241004	110600	5981409	941	941	941	941	100
556	20241004	110500	5887309	942	943	943	942	558
557	20241004	110400	5361651	946	946	946	946	0
558	20241004	110300	5361651	946	946	946	946	0
559	20241004	110200	5361651	946	946	946	946	0
560	20241004	110100	5361651	946	946	946	946	50
561	20241004	110000	5314351	946	946	946	946	0
562	20241004	105900	5314351	946	946	946	946	10
563	20241004	105800	5304891	946	946	946	946	9
564	20241004	105700	5296377	946	946	946	946	0
565	20241004	105600	5296377	946	946	946	946	0
566	20241004	105500	5296377	946	946	946	946	0
567	20241004	105400	5296377	946	946	946	946	0
568	20241004	105300	5296377	946	946	946	946	0
569	20241004	105200	5296377	946	946	946	946	0
570	20241004	105100	5296377	946	946	946	946	0
571	20241004	105000	5296377	946	946	946	946	0
572	20241004	104900	5296377	946	946	946	946	0
573	20241004	104800	5296377	946	946	946	946	0
574	20241004	104700	5296377	946	946	946	946	0
575	20241004	104600	5296377	946	946	946	946	1
576	20241004	104500	5295431	947	947	947	947	0
577	20241004	104400	5295431	947	947	947	947	0
578	20241004	104300	5295431	947	947	947	947	0
579	20241004	104200	5295431	947	947	947	947	105
580	20241004	104100	5195996	948	948	948	948	0
581	20241004	104000	5195996	948	948	948	948	0
582	20241004	103900	5195996	948	948	948	948	0
583	20241004	103800	5195996	948	948	948	948	0
584	20241004	103700	5195996	948	948	948	948	0
585	20241004	103600	5195996	948	948	948	948	0
586	20241004	103500	5195996	948	948	948	948	0
587	20241004	103400	5195996	948	948	948	948	0
588	20241004	103300	5195996	948	948	948	948	0
589	20241004	103200	5195996	948	948	948	948	0
590	20241004	103100	5195996	948	948	948	948	0
591	20241004	103000	5195996	948	948	948	948	180
592	20241004	102900	5025356	948	948	948	948	3
593	20241004	102800	5022512	948	948	948	948	0
594	20241004	102700	5022512	948	948	948	948	0
595	20241004	102600	5022512	948	948	948	948	0
596	20241004	102500	5022512	948	948	948	948	0
597	20241004	102400	5022512	948	948	948	948	0
598	20241004	102300	5022512	948	948	948	948	0
599	20241004	102200	5022512	948	948	948	948	0
600	20241004	102100	5022512	948	948	948	948	500
601	20241004	102000	4548512	948	948	948	948	0
602	20241004	101900	4548512	948	948	948	948	0
603	20241004	101800	4548512	948	948	948	942	367
604	20241004	101700	4200869	948	948	948	948	0
605	20241004	101600	4200869	948	948	948	948	0
606	20241004	101500	4200869	948	948	948	948	0
607	20241004	101400	4200869	948	948	948	948	0
608	20241004	101300	4200869	948	948	948	948	0
609	20241004	101200	4200869	948	948	948	948	0
610	20241004	101100	4200869	948	948	948	948	0
611	20241004	101000	4200869	948	948	948	948	0
612	20241004	100900	4200869	948	948	948	948	0
613	20241004	100800	4200869	948	948	948	948	0
614	20241004	100700	4200869	948	948	948	948	11
615	20241004	100600	4190441	948	948	948	948	0
616	20241004	100500	4190441	948	948	948	948	0
617	20241004	100400	4190441	948	947	948	947	371
618	20241004	100300	3838734	947	947	947	947	119
619	20241004	100200	3726041	947	947	947	947	0
620	20241004	100100	3726041	947	947	947	947	0
621	20241004	100000	3726041	947	947	947	947	0
622	20241004	095900	3726041	947	947	947	947	0
623	20241004	095800	3726041	947	947	947	947	1
624	20241004	095700	3725094	941	941	941	941	0
625	20241004	095600	3725094	941	941	941	941	0
626	20241004	095500	3725094	941	941	941	941	0
627	20241004	095400	3725094	941	941	941	941	0
628	20241004	095300	3725094	941	941	941	941	0
629	20241004	095200	3725094	941	941	941	941	0
630	20241004	095100	3725094	941	941	941	941	0
631	20241004	095000	3725094	941	941	941	941	0
632	20241004	094900	3725094	941	941	941	941	0
633	20241004	094800	3725094	941	941	941	941	9
634	20241004	094700	3716625	941	947	947	941	103
635	20241004	094600	3619312	947	947	947	947	7
636	20241004	094500	3612683	947	947	947	947	0
637	20241004	094400	3612683	947	947	947	947	0
638	20241004	094300	3612683	947	947	947	947	2
639	20241004	094200	3610789	947	946	947	946	30
640	20241004	094100	3582389	947	947	947	947	0
641	20241004	094000	3582389	947	947	947	947	0
642	20241004	093900	3582389	947	947	947	947	100
643	20241004	093800	3487689	947	947	947	947	0
644	20241004	093700	3487689	947	947	947	947	7
645	20241004	093600	3481060	942	942	942	942	0
646	20241004	093500	3481060	942	942	942	942	0
647	20241004	093400	3481060	942	942	942	942	0
648	20241004	093300	3481060	942	942	942	942	140
649	20241004	093200	3349180	948	948	948	948	0
650	20241004	093100	3349180	948	948	948	948	0
651	20241004	093000	3349180	948	948	948	948	0
652	20241004	092900	3349180	948	945	948	945	13
653	20241004	092800	3336889	943	938	943	937	242
654	20241004	092700	3108913	942	942	943	942	2002
655	20241004	092600	1221417	937	937	937	937	0
656	20241004	092500	1221417	937	937	937	937	0
657	20241004	092400	1221417	937	937	937	937	0
658	20241004	092300	1221417	937	936	937	936	234
659	20241004	092200	1002385	937	937	937	937	73
660	20241004	092100	933984	937	937	937	937	50
661	20241004	092000	887134	937	937	937	937	103
662	20241004	091900	790623	936	936	936	936	0
663	20241004	091800	790623	936	936	936	936	0
664	20241004	091700	790623	936	936	936	936	0
665	20241004	091600	790623	936	936	936	936	0
666	20241004	091500	790623	936	936	936	936	0
667	20241004	091400	790623	936	936	936	936	0
668	20241004	091300	790623	936	936	936	936	0
669	20241004	091200	790623	936	936	936	936	0
670	20241004	091100	790623	936	936	936	936	50
671	20241004	091000	743823	936	936	936	936	50
672	20241004	090900	697023	942	942	942	942	2
673	20241004	090800	695139	942	942	942	942	0
674	20241004	090700	695139	942	942	942	942	200
675	20241004	090600	506739	942	942	942	942	222
676	20241004	090500	297615	942	942	942	942	150
677	20241004	090400	156315	942	934	942	934	3
678	20241004	090300	153498	933	933	933	933	0
679	20241004	090200	153498	933	933	933	933	100
680	20241004	090100	60198	933	933	933	933	0
681	20241004	090000	60198	933	942	942	933	64